3092 ZOZO

3092
2025/04/30
時価
1兆3106億円
PER 予
26.71倍
2010年以降
12.78-93.39倍
(2010-2024年)
PBR
13.12倍
2010年以降
3.95-66倍
(2010-2024年)
配当 予
2.68%
ROE 予
49.13%
ROA 予
25.82%
資料
Link
CSV,JSON

株価チャート

株価

4/30

前日 (4/28)
1,484
始値
1,484
高値
1,486
安値
1,443
終値 -2.02%
1,454
出来高 +58.17%
4,877,100

乖離率

株価(5日)
移動平均値
-0.21%
1,457
株価(25日)
移動平均値
+0.97%
1,440
出来高(5日)
移動平均値
+64.18%
2,970,600

2024/11/29~2025/04/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
04/301,4841,4861,4431,454-2.02%4,877,1001兆3106億+0.97%26.7113.12
04/281,4551,4841,4521,484+1.09%3,083,5001兆3377億+2.84%27.2613.39
04/251,4421,4771,4381,468+2.16%2,405,1001兆3232億+1.8%26.9613.25
04/241,4471,4591,4341,437-0.35%2,163,0001兆2953億-0.35%26.412.97
04/231,4511,4581,4301,442+0.42%2,324,3001兆2998億-0.07%26.4913.01
04/221,4351,4441,4111,436-1.17%1,972,9001兆2944億-0.62%26.3812.96
04/211,4531,4601,4281,453-0.14%1,223,3001兆3097億+0.41%26.6913.11
04/181,4451,4591,4161,455+1.18%1,813,6001兆3115億+0.48%26.7313.13
04/171,4151,4441,4121,438+1.63%1,697,3001兆2962億-0.83%26.4112.98
04/161,4191,4341,3951,415+1.43%2,963,8001兆2755億-2.55%25.9912.77
04/151,3961,4081,3841,395+0.07%2,870,4001兆2574億-4.12%25.6212.59
04/141,3841,4071,3841,394+1.09%2,873,1001兆2565億-4.46%25.6112.58
04/111,3511,3901,3511,379-1.22%5,362,9001兆2430億-5.87%25.3312.44
04/101,3991,4501,3611,396-1.2%8,217,2001兆2583億-5.29%25.6412.6
04/091,4001,4631,3971,4130%4,350,1001兆2737億-4.66%25.9512.75
04/081,4071,4451,4041,413+3.06%4,007,0001兆2737億-5.1%25.9512.75
04/071,4611,4671,3711,371-7.24%4,732,3001兆2358億-8.23%25.1812.37
04/041,4511,5141,4511,478+1.93%4,875,3001兆3323億-1.6%27.1513.34
04/031,3971,4601,3851,4500%3,546,9001兆3070億-3.72%26.6313.09
04/021,4691,4841,4261,450-0.28%2,969,3001兆3070億-4.1%26.6313.09
04/011,4581,4631,4291,454+1.47%3,242,6001兆3106億-4.22%26.7113.12
04/01株式分割 1→3
03/311,4401,4511,4121,433-3.04%3,303,9001兆2917億-5.91%28.1512.93
03/281,4731,5011,4481,478-2.31%2,270,6001兆3323億-3.34%29.0413.34
03/271,5131,5161,4981,513+0.44%2,378,7001兆3638億-1.37%29.7213.65
03/261,5261,5281,4891,506-0.55%2,623,8001兆3578億-2.06%29.5913.59
03/251,4751,5211,4711,515+3.23%2,724,6001兆3653億-1.84%29.7613.67
03/241,4651,4911,4621,467-0.59%2,409,9001兆3226億-5.21%28.8313.24
03/211,4571,4981,4571,476+0.64%4,171,2001兆3304億-5.08%2913.32
03/191,4611,4981,4571,467-1.21%3,087,0001兆3220億-6.1%28.8113.24
03/181,4821,4961,4701,485+0.5%2,627,4001兆3383億-5.44%29.1713.4
03/171,5141,5201,4771,477-0.87%2,531,4001兆3317億-6.26%29.0213.33
03/141,4781,4991,4731,490-0.13%3,942,3001兆3434億-5.97%29.2813.45
03/131,4931,5191,4841,492-0.04%3,745,5001兆3452億-6.26%29.3213.47
03/121,5191,5301,4931,493-0.16%3,968,1001兆3458億-6.86%29.3313.47
03/111,4451,4951,4431,495+0.63%4,011,0001兆3479億-7.35%29.3813.49
03/101,5371,5461,4731,486-3.96%4,610,7001兆3395億-8.44%29.1913.41
03/071,5851,5931,5381,547-3.59%2,425,2001兆3948億-5.13%30.413.96
03/061,6041,6091,5861,605+0.8%2,372,7001兆4467億-1.89%31.5314.48
03/051,5771,6011,5771,592+0.55%2,320,2001兆4353億-2.79%31.2814.37
03/041,5721,5881,5461,584+1.76%2,851,5001兆4275億-3.49%31.1114.29
03/031,5471,5601,5391,556-0.34%2,168,1001兆4029億-5.22%30.5814.04
02/281,5681,5751,5321,562-1.43%4,692,3001兆4077億-5.01%30.6814.09
02/271,5841,5901,5691,584-0.23%1,490,4001兆4281億-3.69%31.1314.3
02/261,5971,6031,5681,588-0.65%1,903,8001兆4314億-3.52%31.214.33
02/251,5811,6051,5571,598+0.57%2,520,0001兆4407億-2.95%31.414.42
02/211,5721,5911,5691,589+1.53%2,291,7001兆4326億-3.44%31.2214.34
02/201,6061,6061,5621,565-2.59%1,976,7001兆4110億-4.96%30.7514.13
02/191,6111,6161,5931,607-0.54%1,665,0001兆4485億-2.55%31.5714.5
02/181,6271,6321,6151,616-0.57%1,383,0001兆4563億-1.96%31.7414.58
02/171,6421,6511,6181,625-1.32%2,414,7001兆4648億-1.46%31.9214.66
02/141,6561,6801,6391,647-0.48%2,737,8001兆4843億-0.08%32.3514.86
02/131,6501,6681,6451,655+0.63%2,060,4001兆4915億+0.47%32.5114.93
02/121,6671,6911,6381,644-0.64%2,887,2001兆4822億-0.1%32.314.84
02/101,6401,6671,6351,655+0.12%2,077,2001兆4918億+0.67%32.5114.94
02/071,7031,7071,6451,653-2.54%2,217,6001兆4900億+0.55%32.4714.92
02/061,6801,6981,6651,696+1.5%3,118,8001兆5288億+3.16%33.3215.31
02/051,7541,7651,6641,671-5.27%4,712,7001兆5062億+1.77%32.8315.08
02/041,7601,7921,7591,764-0.47%4,307,1001兆5901億+7.5%34.6615.92
02/031,6871,8021,6641,772+4.13%7,628,1001兆5976億+8.33%34.8215.99
01/311,7111,7151,6901,702+0.49%3,303,9001兆5342億+4.42%33.4415.36
01/301,6651,7001,6631,694+1.72%2,231,7001兆5267億+4.1%33.2715.28
01/291,6921,7141,6571,665-0.74%3,393,6001兆5008億+2.52%32.7115.03
01/281,6631,6951,6551,677+1.64%2,421,6001兆5119億+3.41%32.9515.14
01/271,6601,6701,6391,650+2.29%2,703,6001兆4876億+1.87%32.4214.89
01/241,6181,6321,6051,613+0.79%1,809,0001兆4542億-0.23%31.714.56
01/231,5841,6091,5651,601-0.02%2,338,2001兆4428億-0.95%31.4514.44
01/221,5931,6071,5851,601+0.59%2,248,5001兆4431億-0.93%31.4514.45
01/211,6191,6211,5841,592-1.18%1,610,1001兆4347億-1.51%31.2714.36
01/201,6131,6151,5971,611+0.86%1,442,7001兆4518億-0.33%31.6414.54
01/171,6061,6141,5761,597-0.93%1,788,9001兆4395億-1.05%31.3714.41
01/161,6181,6381,6101,612+0.42%2,084,7001兆4530億-0.25%31.6714.55
01/151,6101,6291,6001,605+0.9%2,912,1001兆4470億-0.84%31.5414.49
01/141,6091,6131,5761,591-1.97%3,274,5001兆4341億-1.91%31.2614.36
01/101,6121,6391,5891,623+1.37%3,882,3001兆4630億+0.12%31.8914.65
01/091,6281,6371,5681,601-2.22%3,377,7001兆4431億-1.11%31.4514.45
01/081,6411,6481,6131,637+0.31%2,564,4001兆4759億+1.19%32.1714.78
01/071,6101,6381,6041,632+2.26%1,816,8001兆4714億+1.01%32.0714.73
01/061,6201,6411,5871,596-2.21%3,052,5001兆4389億-1.22%31.3614.41
2024
12/301,6541,6541,6251,632-1.63%2,297,7001兆4714億+1.01%32.0716.36
12/271,6611,6761,6521,659+0.22%2,541,9001兆4957億+2.81%32.616.63
12/261,6661,6661,6351,656+0.79%1,813,8001兆4924億+2.77%32.5316.6
12/251,6481,6531,6291,643+0.12%1,790,1001兆4807億+2.22%32.2716.46
12/241,6221,6451,6101,641+1.4%1,634,1001兆4789億+2.29%32.2316.44
12/231,6331,6361,6041,618-0.27%2,224,8001兆4585億+1.13%31.7916.22
12/201,6851,6921,6141,622+0.45%11,747,1001兆4624億+1.52%31.8716.26
12/191,6241,6561,6061,615-1.1%3,038,1001兆4557億+1.19%31.7316.19
12/181,6111,6411,6071,633+1.32%3,580,5001兆4720億+2.32%32.0816.37
12/171,5901,6171,5871,612+1.96%2,949,3001兆4527億+0.86%31.6616.15
12/161,5881,5971,5661,581-1.04%2,498,1001兆4248億-1.33%31.0515.84
12/131,5961,6111,5771,597+0.08%3,137,1001兆4398億-0.73%31.3816.01
12/121,6271,6381,5901,596-0.5%3,599,1001兆4386億-1.12%31.3516
12/111,5901,6091,5901,604+1.58%2,878,2001兆4458億-0.68%31.5116.08
12/101,5651,5911,5581,579+0.49%4,244,1001兆4233億-2.29%31.0215.83
12/091,5841,6321,5541,571-5%5,283,6001兆4164億-2.82%30.8715.75
12/061,6551,6791,6281,654-1.06%3,474,0001兆4909億+2.22%32.4916.58
12/051,6891,6941,6571,672-0.14%3,921,0001兆5068億+3.32%32.8416.76
12/041,5871,6851,5851,674+6.06%6,912,3001兆5089億+3.53%32.8916.78
12/031,5881,5961,5651,578-0.11%3,534,3001兆4227億-2.27%31.0115.82
12/021,5681,5861,5351,580+0.57%3,279,9001兆4242億-2.35%31.0415.84
11/291,5801,5881,5511,571-0.92%3,545,7001兆4161億-3.08%30.8615.75

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
47
380,999
1/28
25
200,000
12/20
382,269,123
47,189
12/11
--+37.87%
1/24
-13.28%
5/1
2009年
3月期
57
460,000
4/8
21
56,601
3/11
12,369,937
1,527
4/2
--+34.51%
11/13
-30.86%
10/28
2010年
3月期
72
192,499
10/28

193,600
10/27

他2件
28
75,599
4/16

74,500
4/7
29,562,556
10,948
9/3
--+27.28%
6/18
-22.09%
11/13
2011年
3月期
166
1,495
3/4

1,495
3/3
62
167,999
4/1
27,504,950
10,186
7/16
1640億6514万614億4933万+22.72%
12/15
-19.49%
3/15
2012年
3月期
240
2,158
8/18
114
1,023
4/14
56,998,800
6,333,200
3/29
2368億2447万1122億6665万+21.27%
5/24
-18.37%
11/10
2013年
3月期
170
1,529
4/2
77
692
1/24
117,054,900
13,006,100
1/31
1677億9639万759億4186万+38.27%
2/6
-15.99%
10/26
2014年
3月期
342
3,080
11/14
127
1,144
4/2
41,980,500
4,664,500
5/7
3380億712万1255億4550万+19.37%
9/24
-13.57%
12/16
2015年
3月期
368
3,315
3/24
233
2,097
10/17
28,663,200
3,184,800
8/4
3643億623万2304億5254万+14.45%
11/14
-14.2%
8/4
2016年
3月期
521
4,690
3/29
319
2,869
4/30
15,139,800
1,682,200
2/4
5039億4425万3152億9248万+18.36%
3/16
-15.57%
9/4
2017年
3月期
862
2,587
2/1
476
4,285
4/6
38,134,800
4,237,200
5/31
8339億2565万4604億2667万+20.43%
2/1
-9.98%
8/4
2018年
3月期
1,262
3,785
11/24
741
2,223
4/20
27,125,400
9,041,800
11/24
1兆1795億7165億8938万+18.41%
8/1
-12.47%
2/13
2019年
3月期
1,625
4,875
7/18
540
1,621
2/8
125,532,000
41,844,000
3/19
1兆5192億5051億7538万+20.1%
5/14
-20.17%
1/4
2020年
3月期
893
2,678
11/14
384
1,151
3/17
124,307,100
41,435,700
9/12
8345億8339万3587億257万+19.32%
4/16
-23.42%
3/16
2021年
3月期
1,233
3,700
2/22
432
1,295
4/2
27,335,700
9,111,900
8/3
1兆1530億4035億7934万+23.66%
2/1
-12.81%
11/18
2022年
3月期
1,477
4,430
9/27
898
2,694
1/27
14,750,100
4,916,700
10/29
1兆3805億8395億6970万+13.38%
8/16
-16.75%
1/27
2023年
3月期
1,182
3,545
4/5
756
2,268
6/17
15,471,300
5,157,100
4/28
1兆1047億7068億923万+15.03%
8/3
-16.85%
5/12
2024年
3月期
1,349
4,048
3/22
864
2,593
8/7
60,867,900
20,289,300
3/29
1兆2163億8080億9363万+12.22%
3/21
-10.07%
4/19
最新1,454
2025/4/30
4,877,1001兆3106億+0.97%
1,440

年間値上がり率

2008/12/30 vs 2007/12/28
34%(1.34倍)
2009/12/30 vs 2008/12/30
65%(1.65倍)
2010/12/30 vs 2009/12/30
90%(1.9倍)
2011/12/30 vs 2010/12/30
67%(1.67倍)
2012/12/28 vs 2011/12/30
-55%(0.45倍)
2013/12/30 vs 2012/12/28
226%(3.26倍)
2014/12/30 vs 2013/12/30
-3%(0.97倍)
2015/12/30 vs 2014/12/30
55%(1.55倍)
2016/12/30 vs 2015/12/30
54%(1.54倍)
2017/12/29 vs 2016/12/30
70%(1.7倍)
2018/12/28 vs 2017/12/29
-41%(0.59倍)
2019/12/30 vs 2018/12/28
4%(1.04倍)
2020/12/30 vs 2019/12/30
22%(1.22倍)
2021/12/30 vs 2020/12/30
41%(1.41倍)
2022/12/30 vs 2021/12/30
-9%(0.91倍)
2023/12/29 vs 2022/12/30
-3%(0.97倍)
2024/12/30 vs 2023/12/29
54%(1.54倍)
2025/04/30 vs 2024/12/30
-11%(0.89倍)
過去安値
21円(2009/03/11)
6837%(69.37倍)
1,454円(4/30)